致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.17 | 13.25 | -0.16 | -1.19% | 13.17 | 13.70 | 824880 | 110527 | 6.57% |
| 2025-07-31 | 13.60 | 13.41 | -0.66 | -4.69% | 13.40 | 13.97 | 1239605 | 170085 | 9.88% |
| 2025-07-30 | 13.25 | 14.07 | 0.38 | 2.78% | 13.16 | 14.65 | 1913918 | 262610 | 15.25% |
| 2025-07-29 | 14.96 | 13.69 | 0.30 | 2.24% | 13.62 | 14.99 | 2556785 | 365032 | 20.38% |
| 2025-07-28 | 13.06 | 13.39 | 0.51 | 3.96% | 12.91 | 13.44 | 862181 | 114267 | 6.87% |
| 2025-07-25 | 12.99 | 12.88 | -0.20 | -1.53% | 12.87 | 13.05 | 353528 | 45692 | 2.82% |
| 2025-07-24 | 13.02 | 13.08 | 0.00 | 0.00% | 12.92 | 13.19 | 430385 | 56163 | 3.43% |
| 2025-07-23 | 12.86 | 13.08 | 0.23 | 1.79% | 12.71 | 13.18 | 649429 | 84248 | 5.18% |
| 2025-07-22 | 12.65 | 12.85 | 0.18 | 1.42% | 12.60 | 12.90 | 454295 | 58005 | 3.62% |
| 2025-07-21 | 12.59 | 12.67 | 0.03 | 0.24% | 12.53 | 12.79 | 264975 | 33545 | 2.11% |
| 2025-07-18 | 12.69 | 12.64 | -0.09 | -0.71% | 12.62 | 12.74 | 237723 | 30068 | 1.89% |
| 2025-07-17 | 12.68 | 12.73 | 0.12 | 0.95% | 12.64 | 12.84 | 307014 | 39076 | 2.45% |
| 2025-07-16 | 12.70 | 12.61 | -0.13 | -1.02% | 12.59 | 12.74 | 307103 | 38820 | 2.45% |
| 2025-07-15 | 12.62 | 12.74 | 0.09 | 0.71% | 12.58 | 12.75 | 263274 | 33342 | 2.10% |
| 2025-07-14 | 12.75 | 12.65 | -0.15 | -1.17% | 12.63 | 12.77 | 293476 | 37178 | 2.34% |
| 2025-07-11 | 12.78 | 12.80 | -0.02 | -0.16% | 12.67 | 12.87 | 404342 | 51610 | 3.22% |
| 2025-07-10 | 13.01 | 12.82 | -0.38 | -2.88% | 12.80 | 13.11 | 581933 | 74884 | 4.64% |
| 2025-07-09 | 13.38 | 13.20 | 0.15 | 1.15% | 13.08 | 13.98 | 951759 | 128523 | 7.59% |
| 2025-07-08 | 12.99 | 13.05 | 0.04 | 0.31% | 12.98 | 13.18 | 381322 | 49740 | 3.04% |
| 2025-07-07 | 13.05 | 13.01 | -0.34 | -2.55% | 12.88 | 13.25 | 407203 | 53281 | 3.25% |
| 2025-07-04 | 13.66 | 13.35 | -0.25 | -1.84% | 13.23 | 13.75 | 619149 | 83292 | 4.93% |
| 2025-07-03 | 13.38 | 13.60 | 0.30 | 2.26% | 13.05 | 13.75 | 595603 | 79594 | 4.75% |
| 2025-07-02 | 13.57 | 13.30 | 0.05 | 0.38% | 13.10 | 13.70 | 503575 | 67207 | 4.01% |
| 2025-07-01 | 13.02 | 13.25 | 0.18 | 1.38% | 12.74 | 13.32 | 469608 | 61146 | 3.74% |
| 2025-06-30 | 13.12 | 13.07 | -0.28 | -2.10% | 13.00 | 13.22 | 392357 | 51281 | 3.13% |
| 2025-06-27 | 13.44 | 13.35 | -0.09 | -0.67% | 13.22 | 13.66 | 406255 | 54591 | 3.24% |
| 2025-06-26 | 13.36 | 13.44 | 0.19 | 1.43% | 13.12 | 13.78 | 482486 | 64706 | 3.85% |
| 2025-06-25 | 13.15 | 13.25 | 0.22 | 1.69% | 12.85 | 13.31 | 410916 | 53720 | 3.28% |
| 2025-06-24 | 12.41 | 13.03 | 0.59 | 4.74% | 12.41 | 13.05 | 425633 | 54596 | 3.39% |
| 2025-06-23 | 12.31 | 12.44 | 0.05 | 0.40% | 12.23 | 12.48 | 212463 | 26269 | 1.69% |
| 2025-06-20 | 12.51 | 12.39 | -0.17 | -1.35% | 12.35 | 12.68 | 223714 | 27909 | 1.78% |
| 2025-06-19 | 12.85 | 12.56 | -0.35 | -2.71% | 12.50 | 12.94 | 320270 | 40631 | 2.55% |
| 2025-06-18 | 13.26 | 12.91 | -0.56 | -4.16% | 12.90 | 13.36 | 434915 | 56565 | 3.47% |
| 2025-06-17 | 13.54 | 13.47 | 0.08 | 0.60% | 13.33 | 13.99 | 543659 | 74021 | 4.33% |
| 2025-06-16 | 13.15 | 13.39 | 0.27 | 2.06% | 13.10 | 13.50 | 321316 | 42867 | 2.56% |
| 2025-06-13 | 13.58 | 13.12 | -0.57 | -4.16% | 13.09 | 13.62 | 513345 | 68036 | 4.09% |
| 2025-06-12 | 13.72 | 13.69 | -0.03 | -0.22% | 13.55 | 13.83 | 380798 | 52140 | 3.03% |
| 2025-06-11 | 13.70 | 13.72 | -0.25 | -1.79% | 13.61 | 14.15 | 514638 | 71100 | 4.10% |
| 2025-06-10 | 14.00 | 13.97 | 0.05 | 0.36% | 13.61 | 14.53 | 740958 | 104249 | 5.91% |
| 2025-06-09 | 14.20 | 13.92 | -0.94 | -6.33% | 13.00 | 14.20 | 1055383 | 145357 | 8.41% |
| 2025-06-06 | 14.94 | 14.86 | 0.11 | 0.75% | 14.43 | 15.32 | 641554 | 95148 | 5.11% |
| 2025-06-05 | 16.18 | 14.75 | -1.00 | -6.35% | 14.69 | 16.20 | 999895 | 152500 | 7.97% |
| 2025-06-04 | 15.00 | 15.75 | 0.48 | 3.14% | 14.88 | 15.89 | 896201 | 138062 | 7.14% |
| 2025-06-03 | 14.30 | 15.27 | 0.61 | 4.16% | 14.20 | 15.39 | 915473 | 136563 | 7.30% |
| 2025-05-30 | 14.30 | 14.66 | 0.46 | 3.24% | 14.02 | 14.89 | 863074 | 124993 | 6.88% |
| 2025-05-29 | 14.13 | 14.20 | -0.13 | -0.91% | 13.88 | 14.33 | 536636 | 75861 | 4.28% |
| 2025-05-28 | 14.45 | 14.33 | -0.19 | -1.31% | 14.06 | 14.50 | 669760 | 95427 | 5.34% |
| 2025-05-27 | 14.21 | 14.57 | 0.63 | 4.52% | 14.05 | 14.67 | 1040130 | 149727 | 8.29% |
| 2025-05-26 | 13.23 | 13.94 | 0.71 | 5.37% | 13.18 | 14.00 | 698950 | 96197 | 5.57% |
| 2025-05-23 | 13.58 | 13.23 | -0.37 | -2.72% | 13.20 | 13.63 | 432015 | 57770 | 3.44% |
| 2025-05-22 | 14.01 | 13.60 | -0.20 | -1.45% | 13.53 | 14.16 | 526825 | 72667 | 4.20% |
| 2025-05-21 | 13.90 | 13.80 | -0.28 | -1.99% | 13.62 | 14.28 | 770531 | 106825 | 6.14% |
| 2025-05-20 | 13.00 | 14.08 | 0.92 | 6.99% | 12.97 | 14.20 | 1183142 | 163030 | 9.43% |
| 2025-05-19 | 12.59 | 13.16 | 0.47 | 3.70% | 12.52 | 13.30 | 814993 | 106052 | 6.50% |
| 2025-05-16 | 12.29 | 12.69 | 0.39 | 3.17% | 12.07 | 12.79 | 601201 | 75712 | 4.79% |
| 2025-05-15 | 12.28 | 12.30 | -0.07 | -0.57% | 12.07 | 12.40 | 346363 | 42382 | 2.76% |
| 2025-05-14 | 12.39 | 12.37 | -0.04 | -0.32% | 12.20 | 12.51 | 357232 | 44020 | 2.85% |
| 2025-05-13 | 12.68 | 12.41 | -0.22 | -1.74% | 12.41 | 12.88 | 377094 | 47567 | 3.01% |
| 2025-05-12 | 12.65 | 12.63 | 0.15 | 1.20% | 12.42 | 12.78 | 320654 | 40252 | 2.56% |
| 2025-05-09 | 12.91 | 12.48 | -0.47 | -3.63% | 12.43 | 12.91 | 406211 | 51086 | 3.24% |
| 2025-05-08 | 12.77 | 12.95 | 0.11 | 0.86% | 12.77 | 13.08 | 394386 | 51124 | 3.14% |
| 2025-05-07 | 13.31 | 12.84 | -0.27 | -2.06% | 12.71 | 13.47 | 597550 | 77785 | 4.76% |
| 2025-05-06 | 12.91 | 13.11 | 0.38 | 2.99% | 12.87 | 13.23 | 454988 | 59469 | 3.63% |
| 2025-04-30 | 12.93 | 12.73 | -0.16 | -1.24% | 12.70 | 13.16 | 458593 | 59344 | 3.66% |
| 2025-04-29 | 12.82 | 12.89 | -0.04 | -0.31% | 12.67 | 13.01 | 341165 | 44000 | 2.72% |
| 2025-04-28 | 13.45 | 12.93 | -0.52 | -3.87% | 12.70 | 13.50 | 661995 | 85922 | 5.28% |
| 2025-04-25 | 13.63 | 13.45 | -0.39 | -2.82% | 13.41 | 13.90 | 676830 | 92003 | 5.39% |
| 2025-04-24 | 13.68 | 13.84 | 0.03 | 0.22% | 13.41 | 14.33 | 863653 | 120391 | 6.93% |